Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.77 | 43.88 | 43.49 | 43.80 | 2,030,532 | +0.12(+0.27%) |
Oct 28, 2016 | 43.58 | 43.97 | 43.44 | 43.68 | 2,678,539 | +0.21(+0.47%) |
Oct 27, 2016 | 43.80 | 44.11 | 43.37 | 43.47 | 2,947,949 | -0.25(-0.58%) |
Oct 26, 2016 | 43.84 | 43.98 | 43.44 | 43.72 | 2,295,194 | -0.21(-0.48%) |
Oct 25, 2016 | 44.24 | 44.46 | 43.91 | 43.94 | 3,032,499 | -0.26(-0.59%) |
Oct 24, 2016 | 44.27 | 44.47 | 44.07 | 44.20 | 2,403,249 | +0.13(+0.30%) |
Oct 21, 2016 | 44.04 | 44.11 | 43.54 | 44.06 | 2,366,031 | -0.19(-0.43%) |
Oct 20, 2016 | 44.28 | 44.50 | 43.96 | 44.25 | 2,375,636 | -0.06(-0.14%) |
Oct 19, 2016 | 44.22 | 44.39 | 44.03 | 44.31 | 1,884,529 | +0.14(+0.32%) |
Oct 18, 2016 | 44.24 | 44.55 | 43.91 | 44.17 | 2,280,738 | +0.31(+0.72%) |
Oct 17, 2016 | 44.15 | 44.23 | 43.61 | 43.86 | 2,729,057 | -0.36(-0.82%) |
Oct 14, 2016 | 44.43 | 44.68 | 44.22 | 44.22 | 1,361,610 | -0.03(-0.07%) |
Oct 13, 2016 | 43.88 | 44.31 | 43.74 | 44.25 | 1,906,911 | +0.06(+0.12%) |
Oct 12, 2016 | 44.10 | 44.35 | 43.98 | 44.20 | 1,263,021 | +0.11(+0.25%) |
Oct 11, 2016 | 44.53 | 44.55 | 43.87 | 44.09 | 2,079,855 | -0.50(-1.13%) |
Oct 10, 2016 | 44.57 | 44.91 | 44.47 | 44.59 | 1,493,386 | +0.12(+0.27%) |
Oct 07, 2016 | 44.79 | 44.83 | 44.19 | 44.47 | 2,191,418 | -0.17(-0.39%) |
Oct 06, 2016 | 44.60 | 44.77 | 44.38 | 44.64 | 1,917,051 | -0.05(-0.11%) |
Oct 05, 2016 | 45.07 | 45.09 | 44.28 | 44.69 | 3,130,653 | -0.20(-0.46%) |
Oct 04, 2016 | 45.22 | 45.45 | 44.68 | 44.90 | 2,276,399 | -0.31(-0.70%) |
Oct 03, 2016 | 45.23 | 45.46 | 44.94 | 45.21 | 2,943,070 | -0.32(-0.71%) |
Sep 30, 2016 | 45.19 | 45.73 | 45.02 | 45.53 | 3,103,107 | +0.56(+1.24%) |
Sep 29, 2016 | 45.24 | 45.49 | 44.96 | 44.98 | 3,162,134 | -0.27(-0.59%) |
Sep 28, 2016 | 46.33 | 46.42 | 44.86 | 45.24 | 8,142,964 | -2.18(-4.60%) |
Sep 27, 2016 | 47.04 | 47.49 | 46.97 | 47.42 | 3,065,466 | +0.46(+0.99%) |
Sep 26, 2016 | 46.93 | 47.18 | 46.89 | 46.96 | 1,951,104 | -0.18(-0.38%) |
Sep 23, 2016 | 47.47 | 47.76 | 47.14 | 47.14 | 1,564,125 | -0.36(-0.76%) |
Sep 22, 2016 | 47.22 | 47.59 | 47.15 | 47.50 | 2,564,286 | +0.54(+1.16%) |
Sep 21, 2016 | 46.62 | 47.05 | 46.44 | 46.96 | 1,983,939 | +0.36(+0.78%) |
Sep 20, 2016 | 46.39 | 46.83 | 46.24 | 46.60 | 2,046,790 | +0.48(+1.04%) |
Sep 19, 2016 | 46.05 | 46.42 | 45.95 | 46.12 | 1,606,175 | +0.30(+0.65%) |
Sep 16, 2016 | 46.45 | 46.49 | 45.64 | 45.82 | 4,904,398 | -0.61(-1.32%) |
Sep 15, 2016 | 45.82 | 46.51 | 45.49 | 46.43 | 2,054,816 | +0.50(+1.08%) |
Sep 14, 2016 | 46.02 | 46.26 | 45.80 | 45.94 | 2,188,365 | -0.10(-0.22%) |
Sep 13, 2016 | 46.89 | 46.93 | 45.81 | 46.04 | 3,958,003 | -1.05(-2.24%) |
Sep 12, 2016 | 46.42 | 47.22 | 46.27 | 47.09 | 3,713,327 | +0.44(+0.94%) |
Sep 09, 2016 | 47.62 | 47.74 | 46.65 | 46.65 | 4,174,410 | -1.40(-2.91%) |
Sep 08, 2016 | 48.19 | 48.37 | 47.86 | 48.05 | 1,736,506 | -0.37(-0.76%) |
Sep 07, 2016 | 48.06 | 48.48 | 47.82 | 48.42 | 1,655,789 | +0.24(+0.49%) |
Sep 06, 2016 | 48.18 | 48.19 | 47.80 | 48.19 | 1,639,321 | +0.09(+0.20%) |
Sep 02, 2016 | 48.28 | 48.09 | 48.09 | 48.09 | 1,362,811 | +0.10(+0.21%) |
Sep 01, 2016 | 47.84 | 48.02 | 47.59 | 47.99 | 1,543,573 | +0.25(+0.53%) |
Aug 31, 2016 | 47.69 | 47.84 | 47.52 | 47.74 | 1,840,476 | -0.07(-0.15%) |
Aug 30, 2016 | 47.76 | 47.82 | 47.60 | 47.81 | 1,069,775 | +0.09(+0.18%) |
Aug 29, 2016 | 47.74 | 47.85 | 47.65 | 47.72 | 988,173 | +0.12(+0.25%) |
Aug 26, 2016 | 47.80 | 48.15 | 47.22 | 47.60 | 2,075,418 | -0.18(-0.38%) |
Aug 25, 2016 | 47.78 | 47.98 | 47.60 | 47.78 | 1,639,941 | +0.03(+0.07%) |
Aug 24, 2016 | 47.74 | 47.81 | 47.61 | 47.75 | 1,256,440 | +0.03(+0.07%) |
Aug 23, 2016 | 47.75 | 47.89 | 47.56 | 47.72 | 1,488,387 | +0.21(+0.45%) |
Aug 22, 2016 | 47.36 | 47.53 | 47.22 | 47.51 | 1,388,787 | +0.18(+0.38%) |
Aug 19, 2016 | 47.01 | 47.34 | 46.78 | 47.33 | 2,509,925 | +0.25(+0.53%) |
Aug 18, 2016 | 46.76 | 47.10 | 46.66 | 47.08 | 1,430,448 | +0.28(+0.61%) |
Aug 17, 2016 | 46.71 | 46.87 | 46.50 | 46.79 | 2,206,094 | +0.14(+0.30%) |
Aug 16, 2016 | 47.02 | 47.19 | 46.65 | 46.65 | 2,122,525 | -0.64(-1.35%) |
Aug 15, 2016 | 47.23 | 47.41 | 47.13 | 47.29 | 1,611,733 | +0.05(+0.12%) |
Aug 12, 2016 | 46.95 | 47.27 | 46.95 | 47.23 | 1,897,865 | +0.10(+0.22%) |
Aug 11, 2016 | 46.81 | 47.15 | 46.75 | 47.13 | 1,791,670 | +0.31(+0.66%) |
Aug 10, 2016 | 46.77 | 46.83 | 46.56 | 46.82 | 1,149,738 | +0.05(+0.10%) |
Aug 09, 2016 | 46.56 | 46.91 | 46.50 | 46.78 | 1,961,475 | +0.29(+0.63%) |
Aug 08, 2016 | 46.68 | 46.70 | 46.39 | 46.49 | 1,765,901 | -0.22(-0.47%) |
Aug 05, 2016 | 46.44 | 46.75 | 46.30 | 46.71 | 1,673,312 | +0.57(+1.23%) |
Aug 04, 2016 | 45.95 | 46.20 | 45.82 | 46.14 | 2,233,293 | +0.10(+0.22%) |
Aug 03, 2016 | 46.24 | 46.54 | 45.84 | 46.04 | 2,615,343 | -0.29(-0.63%) |
Aug 02, 2016 | 46.56 | 46.63 | 46.30 | 46.33 | 3,085,584 | -0.30(-0.64%) |